시장 데이터를 불러오는 중
전체 종목
Mobility Global Inc. Common Stock 과거 주가
Mobility Global Inc. Common Stock · MBGL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobility Global Inc. Common Stock · MBGL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,167 | ₩24,556 | ₩24,167 | ₩24,436 | +1.11% | 221.5만 |
| 2026.10.08 | ₩23,161 | ₩24,328 | ₩23,148 | ₩24,248 | +4.69% | 432.4만 |
| 2026.10.07 | ₩23,510 | ₩23,792 | ₩23,148 | ₩23,296 | -0.91% | 271.1만 |
| 2026.10.06 | ₩23,658 | ₩23,819 | ₩23,068 | ₩23,631 | -0.11% | 444.7만 |
| 2026.10.05 | ₩23,215 | ₩23,765 | ₩22,920 | ₩23,591 | +1.62% | 811.8만 |
| 2026.10.02 | ₩23,658 | ₩23,792 | ₩22,813 | ₩23,081 | -2.44% | 532.9만 |
| 2026.10.01 | ₩23,094 | ₩23,792 | ₩22,732 | ₩23,752 | +2.85% | 368.8만 |
| 2026.09.30 | ₩23,899 | ₩23,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,001 |
| -3.76% |
| 519.1만 |
| 2026.09.29 | ₩23,765 | ₩23,953 | ₩23,282 | ₩23,872 | +0.45% | 454.8만 |
|---|
| 2026.09.28 | ₩23,698 | ₩23,859 | ₩23,483 | ₩23,819 | +0.51% | 347.5만 |
|---|
| 2026.09.25 | ₩24,369 | ₩24,704 | ₩23,872 | ₩23,966 | -1.65% | 549.4만 |
|---|
| 2026.09.24 | ₩25,348 | ₩25,669 | ₩24,476 | ₩24,597 | -2.96% | 400.9만 |
|---|
| 2026.09.23 | ₩25,482 | ₩25,763 | ₩25,173 | ₩25,321 | -0.63% | 291만 |
|---|
| 2026.09.22 | ₩26,099 | ₩26,648 | ₩25,348 | ₩25,602 | -1.90% | 260.7만 |
|---|
| 2026.09.21 | ₩26,139 | ₩26,286 | ₩25,374 | ₩25,750 | -1.49% | 420.1만 |
|---|
| 2026.09.18 | ₩26,689 | ₩26,850 | ₩26,058 | ₩26,139 | -2.06% | 989.1만 |
|---|
| 2026.09.17 | ₩26,689 | ₩27,037 | ₩26,622 | ₩26,890 | +0.75% | 318.2만 |
|---|
| 2026.09.16 | ₩27,212 | ₩27,399 | ₩26,581 | ₩26,742 | -1.72% | 303.7만 |
|---|
| 2026.09.15 | ₩27,024 | ₩27,520 | ₩26,876 | ₩27,279 | +0.94% | 337.9만 |
|---|
| 2026.09.14 | ₩27,239 | ₩27,641 | ₩27,118 | ₩27,171 | -0.25% | 374.3만 |
|---|
| 2026.09.11 | ₩27,131 | ₩27,306 | ₩26,702 | ₩27,037 | -0.35% | 275.4만 |
|---|
| 2026.09.10 | ₩26,488 | ₩27,145 | ₩26,474 | ₩27,078 | +2.23% | 335.9만 |
|---|
| 2026.09.09 | ₩27,426 | ₩27,534 | ₩26,488 | ₩26,501 | -3.37% | 390.6만 |
|---|
| 2026.09.08 | ₩27,627 | ₩28,030 | ₩26,783 | ₩27,520 | -0.39% | 458.9만 |
|---|
| 2026.09.04 | ₩27,265 | ₩27,654 | ₩27,104 | ₩27,601 | +1.23% | 336.5만 |
|---|
| 2026.09.03 | ₩27,802 | ₩28,030 | ₩27,171 | ₩27,440 | -1.30% | 362.7만 |
|---|
| 2026.09.02 | ₩26,689 | ₩27,936 | ₩26,501 | ₩27,332 | +2.41% | 378.2만 |
|---|
| 2026.09.01 | ₩26,984 | ₩27,078 | ₩26,420 | ₩26,595 | -1.44% | 348.6만 |
|---|
| 2026.08.31 | ₩26,876 | ₩27,601 | ₩26,876 | ₩27,225 | +1.30% | 436.6만 |
|---|
| 2026.08.28 | ₩27,306 | ₩27,507 | ₩26,783 | ₩27,145 | -0.59% | 305.5만 |
|---|
| 2026.08.27 | ₩27,386 | ₩27,896 | ₩27,158 | ₩27,185 | -0.73% | 394.6만 |
|---|
| 2026.08.26 | ₩27,037 | ₩28,137 | ₩27,037 | ₩27,560 | +1.93% | 285.6만 |
|---|
| 2026.08.25 | ₩26,528 | ₩27,306 | ₩26,420 | ₩27,171 | +2.43% | 345만 |
|---|
| 2026.08.24 | ₩26,622 | ₩27,118 | ₩26,206 | ₩26,420 | -0.76% | 466.3만 |
|---|
| 2026.08.21 | ₩27,225 | ₩27,426 | ₩26,447 | ₩26,622 | -2.22% | 290.2만 |
|---|
| 2026.08.20 | ₩27,923 | ₩27,936 | ₩26,863 | ₩27,091 | -2.98% | 261.7만 |
|---|
| 2026.08.19 | ₩26,742 | ₩28,338 | ₩26,742 | ₩27,748 | +3.76% | 603.2만 |
|---|
| 2026.08.18 | ₩26,394 | ₩27,118 | ₩25,991 | ₩26,581 | +0.71% | 574.5만 |
|---|
| 2026.08.17 | ₩27,118 | ₩27,279 | ₩26,327 | ₩26,447 | -2.47% | 377.7만 |
|---|
| 2026.08.14 | ₩27,923 | ₩28,352 | ₩26,675 | ₩27,279 | -2.31% | 365.5만 |
|---|
| 2026.08.13 | ₩26,488 | ₩26,823 | ₩26,219 | ₩26,595 | +0.41% | 375.9만 |
|---|
| 2026.08.12 | ₩25,817 | ₩26,461 | ₩25,616 | ₩26,313 | +1.92% | 456.4만 |
|---|
| 2026.08.11 | ₩25,120 | ₩26,555 | ₩25,120 | ₩25,978 | +3.42% | 488.1만 |
|---|
| 2026.08.10 | ₩25,763 | ₩26,420 | ₩25,052 | ₩25,482 | -1.09% | 439.1만 |
|---|
| 2026.08.07 | ₩27,319 | ₩27,762 | ₩25,106 | ₩26,420 | -3.29% | 1092.1만 |
|---|
| 2026.08.06 | ₩28,191 | ₩28,513 | ₩27,359 | ₩27,802 | -1.38% | 351.9만 |
|---|
| 2026.08.05 | ₩28,244 | ₩28,928 | ₩28,043 | ₩28,513 | +0.95% | 333.2만 |
|---|
| 2026.08.04 | ₩27,829 | ₩28,593 | ₩27,829 | ₩28,446 | +2.22% | 332.7만 |
|---|
| 2026.08.03 | ₩27,185 | ₩28,580 | ₩27,185 | ₩28,566 | +5.08% | 261.3만 |
|---|
| 2026.07.31 | ₩26,957 | ₩27,440 | ₩26,702 | ₩27,332 | +1.39% | 292.5만 |
|---|
| 2026.07.30 | ₩28,486 | ₩28,513 | ₩26,970 | ₩27,467 | -3.58% | 285.3만 |
|---|
| 2026.07.29 | ₩28,808 | ₩29,492 | ₩28,513 | ₩28,794 | -0.05% | 384.6만 |
|---|
| 2026.07.28 | ₩26,823 | ₩29,505 | ₩26,702 | ₩29,130 | +8.60% | 618.4만 |
|---|
| 2026.07.27 | ₩27,225 | ₩28,298 | ₩27,225 | ₩27,654 | +1.58% | 289만 |
|---|
| 2026.07.24 | ₩27,721 | ₩28,620 | ₩27,332 | ₩27,560 | -0.58% | 417.5만 |
|---|
| 2026.07.23 | ₩26,568 | ₩27,802 | ₩26,555 | ₩27,762 | +4.49% | 439.9만 |
|---|
| 2026.07.22 | ₩26,622 | ₩27,413 | ₩26,501 | ₩27,332 | +2.67% | 482.9만 |
|---|
| 2026.07.21 | ₩26,702 | ₩26,930 | ₩26,085 | ₩26,635 | -0.25% | 517만 |
|---|
| 2026.07.20 | ₩27,359 | ₩27,668 | ₩26,662 | ₩26,984 | -1.37% | 471.5만 |
|---|
| 2026.07.17 | ₩27,104 | ₩27,869 | ₩26,675 | ₩26,970 | -0.49% | 611.3만 |
|---|
| 2026.07.16 | ₩28,486 | ₩28,660 | ₩26,997 | ₩27,708 | -2.73% | 545.7만 |
|---|
| 2026.07.15 | ₩27,306 | ₩28,700 | ₩27,171 | ₩28,164 | +3.14% | 607.4만 |
|---|
| 2026.07.14 | ₩27,332 | ₩28,553 | ₩27,104 | ₩27,587 | +0.93% | 664.2만 |
|---|
| 2026.07.13 | ₩26,890 | ₩28,231 | ₩26,823 | ₩27,171 | +1.05% | 546.2만 |
|---|
| 2026.07.10 | ₩28,875 | ₩29,130 | ₩27,829 | ₩27,896 | -3.39% | 592.2만 |
|---|
| 2026.07.09 | ₩28,419 | ₩29,948 | ₩27,923 | ₩29,854 | +5.05% | 907.3만 |
|---|
| 2026.07.08 | ₩27,788 | ₩29,465 | ₩26,702 | ₩28,835 | +3.76% | 1741만 |
|---|
| 2026.07.07 | ₩25,817 | ₩28,727 | ₩25,817 | ₩28,432 | +10.13% | 2171.9만 |
|---|
| 2026.07.06 | ₩25,280 | ₩26,099 | ₩23,698 | ₩25,830 | +2.18% | 3585.1만 |
|---|
| 2026.07.02 | ₩28,097 | ₩28,097 | ₩26,555 | ₩26,555 | -5.49% | 2696.8만 |
|---|
| 2026.07.01 | ₩27,225 | ₩28,835 | ₩24,275 | ₩28,419 | +4.38% | 9784.6만 |
|---|
| 2026.06.30 | ₩31,249 | ₩31,249 | ₩29,505 | ₩29,572 | -5.36% | 20.6만 |
|---|
| 2026.06.29 | ₩29,505 | ₩32,187 | ₩29,170 | ₩30,846 | +4.55% | 16.7만 |
|---|
| 2026.06.26 | ₩33,596 | ₩34,870 | ₩28,164 | ₩28,164 | -16.17% | 5.6만 |
|---|